Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 621.00 624.00 600.49 606.99 4,252,684 -55.27(-8.35%)
May 23, 2024 675.00 676.62 659.50 662.26 1,880,209 -8.01(-1.20%)
May 22, 2024 670.38 673.63 666.20 670.27 986,286 +2.45(+0.37%)
May 21, 2024 670.60 670.60 665.13 667.82 1,091,853 -2.33(-0.35%)
May 20, 2024 659.88 671.49 659.47 670.15 931,525 +8.97(+1.36%)
May 17, 2024 655.25 661.75 654.72 661.18 777,535 +7.81(+1.20%)
May 16, 2024 654.69 658.29 651.83 653.37 957,924 -1.76(-0.27%)
May 15, 2024 643.90 656.90 642.00 655.13 1,082,422 +19.71(+3.10%)
May 14, 2024 624.71 637.46 623.16 635.42 879,697 +8.23(+1.31%)
May 13, 2024 638.17 638.17 625.87 627.19 916,210 -5.12(-0.81%)
May 10, 2024 628.60 637.88 628.01 632.31 917,545 +5.45(+0.87%)
May 09, 2024 632.43 633.88 624.21 626.86 1,292,680 -5.57(-0.88%)
May 08, 2024 641.15 641.43 629.53 632.43 889,597 -8.72(-1.36%)
May 07, 2024 635.09 641.61 631.31 641.15 757,772 +6.51(+1.03%)
May 06, 2024 632.27 635.00 627.58 634.64 802,887 +5.37(+0.85%)
May 03, 2024 623.78 631.39 622.15 629.27 1,109,515 +15.23(+2.48%)
May 02, 2024 617.06 620.86 607.28 614.04 1,104,271 -1.16(-0.19%)
May 01, 2024 625.13 629.66 610.04 615.20 1,199,150 -10.42(-1.67%)
Apr 30, 2024 637.01 637.92 625.23 625.62 1,309,912 -12.77(-2.00%)
Apr 29, 2024 637.33 644.99 634.38 638.39 886,501 +1.84(+0.29%)
Apr 26, 2024 627.07 640.13 626.59 636.55 1,192,498 +10.16(+1.62%)
Apr 25, 2024 630.66 632.82 619.78 626.39 1,242,853 -9.10(-1.43%)
Apr 24, 2024 623.50 642.11 622.56 635.49 1,377,543 +4.61(+0.73%)
Apr 23, 2024 615.12 632.83 612.07 630.88 1,461,737 +21.11(+3.46%)
Apr 22, 2024 608.46 614.07 600.90 609.77 1,056,856 +4.60(+0.76%)
Apr 19, 2024 609.13 611.19 598.01 605.17 1,609,082 -3.21(-0.53%)
Apr 18, 2024 616.89 616.89 606.28 608.38 790,872 -4.83(-0.79%)
Apr 17, 2024 615.39 617.80 611.84 613.21 1,117,442 +1.72(+0.28%)
Apr 16, 2024 613.65 618.56 610.92 611.49 1,264,826 -0.63(-0.10%)
Apr 15, 2024 629.28 630.00 610.49 612.12 1,065,519 -8.99(-1.45%)
Apr 12, 2024 618.49 626.23 616.09 621.11 1,454,706 -6.60(-1.05%)
Apr 11, 2024 630.93 633.71 623.83 627.71 1,612,817 -0.65(-0.10%)
Apr 10, 2024 630.74 635.28 626.55 628.36 962,196 -15.73(-2.44%)
Apr 09, 2024 650.00 650.42 636.32 644.09 847,931 -0.29(-0.05%)
Apr 08, 2024 638.28 646.49 636.19 644.38 1,018,093 +9.53(+1.50%)
Apr 05, 2024 622.63 636.36 620.68 634.85 1,622,088 +14.44(+2.33%)
Apr 04, 2024 632.90 636.17 619.47 620.41 1,295,253 -1.72(-0.28%)
Apr 03, 2024 625.72 631.98 620.58 622.13 1,568,691 -3.59(-0.57%)
Apr 02, 2024 629.56 629.56 621.42 625.72 2,122,405 -13.23(-2.07%)
Apr 01, 2024 652.22 653.49 634.99 638.95 699,793 -10.14(-1.56%)
Mar 28, 2024 650.00 650.74 650.57 649.09 1,165,574 +1.26(+0.19%)
Mar 27, 2024 644.92 649.06 639.60 647.84 1,121,447 +8.68(+1.36%)
Mar 26, 2024 641.26 643.21 638.07 639.16 1,003,468 +0.96(+0.15%)
Mar 25, 2024 636.69 641.08 631.04 638.20 1,034,320 -4.64(-0.72%)
Mar 22, 2024 648.57 649.68 638.53 642.84 839,725 -7.54(-1.16%)
Mar 21, 2024 642.61 658.20 639.61 650.38 1,356,463 +11.62(+1.82%)
Mar 20, 2024 634.30 641.28 632.43 638.76 1,337,407 +5.09(+0.80%)
Mar 19, 2024 630.62 634.45 624.72 633.66 1,678,000 +4.15(+0.66%)
Mar 18, 2024 629.31 635.86 628.08 629.51 1,813,565 +4.86(+0.78%)
Mar 15, 2024 644.59 648.10 620.17 624.65 3,150,228 -24.49(-3.77%)
Mar 14, 2024 659.08 659.08 644.66 649.13 1,130,717 -5.02(-0.77%)
Mar 13, 2024 659.08 660.62 652.77 654.16 956,231 -7.56(-1.14%)
Mar 12, 2024 654.82 665.53 646.73 661.72 1,098,492 +11.75(+1.81%)
Mar 11, 2024 648.25 652.25 637.72 649.96 1,047,170 -0.86(-0.13%)
Mar 08, 2024 643.25 656.28 640.99 650.82 1,055,952 +2.39(+0.37%)
Mar 07, 2024 655.09 656.08 645.66 648.43 904,176 -0.94(-0.14%)
Mar 06, 2024 644.87 650.07 639.41 649.37 1,072,395 +10.54(+1.65%)
Mar 05, 2024 663.73 664.59 630.72 638.84 1,383,959 -28.64(-4.29%)
Mar 04, 2024 663.41 670.07 659.68 667.48 897,909 +1.89(+0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.